Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2008-05-06 00:00:00-04:00 | 14.23725 | 14.625875 | 14.23725 | 14.545683 | 46,003,800 | 0 | 0 |
2008-05-07 00:00:00-04:00 | 14.558026 | 14.644386 | 14.274267 | 14.292773 | 54,228,300 | 0 | 0 |
2008-05-08 00:00:00-04:00 | 14.42231 | 14.56419 | 14.255757 | 14.434648 | 50,106,000 | 0 | 0 |
2008-05-09 00:00:00-04:00 | 14.274265 | 14.539518 | 14.268097 | 14.416145 | 40,044,600 | 0 | 0 |
2008-05-12 00:00:00-04:00 | 14.409973 | 14.625875 | 14.311275 | 14.582695 | 34,425,100 | 0 | 0 |
2008-05-13 00:00:00-04:00 | 14.582696 | 14.761587 | 14.558022 | 14.65672 | 39,476,600 | 0 | 0 |
2008-05-14 00:00:00-04:00 | 14.712242 | 14.983663 | 14.656724 | 14.706073 | 59,397,400 | 0 | 0 |
2008-05-15 00:00:00-04:00 | 14.75542 | 15.415465 | 14.712239 | 15.403128 | 77,447,300 | 0 | 0 |
2008-05-16 00:00:00-04:00 | 15.415466 | 15.421635 | 15.12554 | 15.421635 | 59,985,800 | 0 | 0 |
2008-05-19 00:00:00-04:00 | 15.545009 | 15.600527 | 15.292095 | 15.347611 | 61,246,100 | 0 | 0 |
2008-05-20 00:00:00-04:00 | 15.144042 | 15.187224 | 14.681393 | 14.860285 | 73,929,600 | 0 | 0 |
2008-05-21 00:00:00-04:00 | 14.730739 | 14.928137 | 14.508668 | 14.595029 | 64,445,700 | 0 | 0 |
2008-05-22 00:00:00-04:00 | 14.693734 | 14.884962 | 14.638216 | 14.730745 | 41,170,000 | 0 | 0 |
2008-05-23 00:00:00-04:00 | 14.644386 | 14.693735 | 14.237255 | 14.440821 | 59,073,500 | 0 | 0 |
2008-05-27 00:00:00-04:00 | 14.366796 | 14.632047 | 14.354458 | 14.558023 | 52,821,500 | 0 | 0 |
2008-05-28 00:00:00-04:00 | 14.681392 | 14.68756 | 14.274261 | 14.477826 | 50,288,400 | 0 | 0 |
2008-05-29 00:00:00-04:00 | 14.354451 | 14.385294 | 14.064523 | 14.274258 | 54,937,400 | 0 | 0 |
2008-05-30 00:00:00-04:00 | 14.360628 | 14.527181 | 14.231086 | 14.298942 | 55,484,500 | 0 | 0 |
2008-06-02 00:00:00-04:00 | 14.218741 | 14.422306 | 14.076862 | 14.311272 | 50,569,500 | 0 | 0 |
2008-06-03 00:00:00-04:00 | 14.372962 | 14.61354 | 14.095373 | 14.150891 | 65,482,900 | 0 | 0 |
2008-06-04 00:00:00-04:00 | 14.070701 | 14.607375 | 14.070701 | 14.484001 | 57,510,100 | 0 | 0 |
2008-06-05 00:00:00-04:00 | 14.570354 | 14.804762 | 14.4038 | 14.72457 | 51,960,800 | 0 | 0 |
2008-06-06 00:00:00-04:00 | 14.595033 | 14.619708 | 14.126215 | 14.126215 | 69,864,000 | 0 | 0 |
2008-06-09 00:00:00-04:00 | 14.237258 | 14.249595 | 13.780777 | 14.039861 | 57,224,700 | 0 | 0 |
2008-06-10 00:00:00-04:00 | 13.762266 | 14.126217 | 13.762266 | 13.990507 | 56,570,700 | 0 | 0 |
2008-06-11 00:00:00-04:00 | 13.904142 | 13.965828 | 13.441493 | 13.45383 | 59,797,500 | 0 | 0 |
2008-06-12 00:00:00-04:00 | 13.601882 | 13.947327 | 13.497015 | 13.601882 | 60,253,600 | 0 | 0 |
2008-06-13 00:00:00-04:00 | 13.719083 | 14.002842 | 13.68824 | 13.978167 | 43,003,400 | 0 | 0 |
2008-06-16 00:00:00-04:00 | 13.84863 | 14.237254 | 13.823954 | 14.101544 | 44,772,000 | 0 | 0 |
2008-06-17 00:00:00-04:00 | 14.150895 | 14.194076 | 13.922655 | 13.928823 | 43,990,500 | 0 | 0 |
2008-06-18 00:00:00-04:00 | 13.786944 | 13.99051 | 13.700582 | 13.743764 | 41,535,000 | 0 | 0 |
2008-06-19 00:00:00-04:00 | 13.700582 | 14.249593 | 13.657402 | 14.095377 | 48,519,900 | 0 | 0 |
2008-06-20 00:00:00-04:00 | 14.021348 | 14.027517 | 13.762265 | 13.799277 | 71,018,300 | 0 | 0 |
2008-06-23 00:00:00-04:00 | 13.87947 | 14.009011 | 13.762265 | 13.793109 | 46,279,200 | 0 | 0 |
2008-06-24 00:00:00-04:00 | 13.694412 | 14.0707 | 13.682075 | 13.823954 | 46,126,600 | 0 | 0 |
2008-06-25 00:00:00-04:00 | 13.836293 | 14.187906 | 13.830124 | 13.972003 | 54,778,100 | 0 | 0 |
2008-06-26 00:00:00-04:00 | 13.793114 | 13.891813 | 13.318128 | 13.318128 | 56,482,100 | 0 | 0 |
2008-06-27 00:00:00-04:00 | 13.324291 | 13.472338 | 13.089881 | 13.256435 | 60,068,800 | 0 | 0 |
2008-06-30 00:00:00-04:00 | 13.20709 | 13.509353 | 13.163909 | 13.25027 | 50,166,900 | 0 | 0 |
2008-07-01 00:00:00-04:00 | 13.13306 | 13.466166 | 13.028193 | 13.305781 | 66,857,400 | 0 | 0 |
2008-07-02 00:00:00-04:00 | 13.342799 | 13.453835 | 12.873982 | 12.910994 | 47,772,900 | 0 | 0 |
2008-07-03 00:00:00-04:00 | 12.719765 | 12.8308 | 12.497693 | 12.744439 | 41,363,800 | 0 | 0 |
2008-07-07 00:00:00-04:00 | 12.818461 | 13.114556 | 12.516197 | 12.775279 | 47,325,800 | 0 | 0 |
2008-07-08 00:00:00-04:00 | 12.769111 | 13.034363 | 12.528533 | 12.904821 | 58,443,500 | 0 | 0 |
2008-07-09 00:00:00-04:00 | 12.867813 | 12.892487 | 12.18926 | 12.220103 | 68,343,100 | 0 | 0 |
2008-07-10 00:00:00-04:00 | 12.244774 | 12.81229 | 12.158412 | 12.719761 | 93,629,500 | 0 | 0 |
2008-07-11 00:00:00-04:00 | 12.510031 | 13.065209 | 12.331139 | 12.732101 | 74,358,200 | 0 | 0 |
2008-07-14 00:00:00-04:00 | 12.966507 | 13.046699 | 12.534701 | 12.627231 | 49,072,300 | 0 | 0 |
2008-07-15 00:00:00-04:00 | 12.491522 | 13.065206 | 12.473015 | 12.775279 | 100,047,200 | 0 | 0 |
2008-07-16 00:00:00-04:00 | 12.972682 | 13.046705 | 12.479189 | 12.898658 | 87,306,000 | 0 | 0 |
2008-07-17 00:00:00-04:00 | 13.108391 | 13.817787 | 12.97885 | 13.564872 | 94,030,200 | 0 | 0 |
2008-07-18 00:00:00-04:00 | 13.503179 | 13.675902 | 13.244096 | 13.626553 | 54,733,400 | 0 | 0 |
2008-07-21 00:00:00-04:00 | 13.694408 | 13.725251 | 13.540192 | 13.626553 | 48,686,600 | 0 | 0 |
2008-07-22 00:00:00-04:00 | 13.398312 | 13.645059 | 13.342794 | 13.626553 | 74,321,500 | 0 | 0 |
2008-07-23 00:00:00-04:00 | 13.694412 | 13.953496 | 13.583376 | 13.756098 | 56,708,400 | 0 | 0 |
2008-07-24 00:00:00-04:00 | 13.601882 | 13.6574 | 13.336631 | 13.367474 | 61,416,300 | 0 | 0 |
2008-07-25 00:00:00-04:00 | 13.447662 | 13.620385 | 13.299615 | 13.577205 | 40,234,600 | 0 | 0 |
2008-07-28 00:00:00-04:00 | 13.490847 | 13.571039 | 13.330462 | 13.367474 | 49,863,200 | 0 | 0 |
2008-07-29 00:00:00-04:00 | 13.36747 | 13.725252 | 13.348964 | 13.712914 | 47,493,600 | 0 | 0 |
2008-07-30 00:00:00-04:00 | 13.756095 | 13.848626 | 13.126893 | 13.712914 | 52,616,100 | 0 | 0 |
2008-07-31 00:00:00-04:00 | 13.564867 | 13.941155 | 13.521686 | 13.68824 | 65,269,400 | 0 | 0 |
2008-08-01 00:00:00-04:00 | 13.830115 | 13.891802 | 13.558694 | 13.786935 | 42,123,200 | 0 | 0 |
2008-08-04 00:00:00-04:00 | 13.817785 | 13.972001 | 13.675906 | 13.891809 | 41,598,200 | 0 | 0 |
2008-08-05 00:00:00-04:00 | 14.121473 | 14.30769 | 13.941463 | 14.289069 | 54,578,500 | 0.14 | 0 |
2008-08-06 00:00:00-04:00 | 14.239414 | 14.295279 | 13.941465 | 14.152512 | 49,927,000 | 0 | 0 |
2008-08-07 00:00:00-04:00 | 14.102854 | 14.928417 | 14.09044 | 14.692542 | 113,395,100 | 0 | 0 |
2008-08-08 00:00:00-04:00 | 14.735994 | 15.083599 | 14.649093 | 15.040149 | 69,455,500 | 0 | 0 |
2008-08-11 00:00:00-04:00 | 14.959454 | 15.356717 | 14.853931 | 15.133256 | 51,679,900 | 0 | 0 |
2008-08-12 00:00:00-04:00 | 15.083602 | 15.263613 | 14.928421 | 15.220162 | 51,900,400 | 0 | 0 |
2008-08-13 00:00:00-04:00 | 15.077389 | 15.362921 | 14.916 | 14.971866 | 46,340,500 | 0 | 0 |
2008-08-14 00:00:00-04:00 | 14.841516 | 15.201536 | 14.748407 | 15.120842 | 50,431,900 | 0 | 0 |
2008-08-15 00:00:00-04:00 | 15.114635 | 15.207744 | 15.009112 | 15.05877 | 43,120,100 | 0 | 0 |
2008-08-18 00:00:00-04:00 | 15.0836 | 15.133258 | 14.822895 | 14.90359 | 45,839,600 | 0 | 0 |
2008-08-19 00:00:00-04:00 | 14.779439 | 14.947035 | 14.5746 | 14.64288 | 66,159,500 | 0 | 0 |
2008-08-20 00:00:00-04:00 | 14.735991 | 14.773234 | 14.369763 | 14.518737 | 54,152,400 | 0 | 0 |
2008-08-21 00:00:00-04:00 | 14.357347 | 14.444249 | 14.152508 | 14.307689 | 54,971,900 | 0 | 0 |
2008-08-22 00:00:00-04:00 | 14.400799 | 14.599431 | 14.226996 | 14.580809 | 45,352,600 | 0 | 0 |
2008-08-25 00:00:00-04:00 | 14.444247 | 14.500112 | 14.233201 | 14.258029 | 42,328,200 | 0 | 0 |
2008-08-26 00:00:00-04:00 | 14.233202 | 14.388383 | 14.059399 | 14.369761 | 39,519,900 | 0 | 0 |
2008-08-27 00:00:00-04:00 | 14.338731 | 14.636679 | 14.289073 | 14.531156 | 39,153,600 | 0 | 0 |
2008-08-28 00:00:00-04:00 | 14.64288 | 14.717367 | 14.562186 | 14.64288 | 30,305,300 | 0 | 0 |
2008-08-29 00:00:00-04:00 | 14.450459 | 14.524945 | 14.183547 | 14.195962 | 53,554,000 | 0 | 0 |
2008-09-02 00:00:00-04:00 | 14.444259 | 14.574611 | 13.947679 | 14.015959 | 44,071,100 | 0 | 0 |
2008-09-03 00:00:00-04:00 | 14.022164 | 14.022164 | 13.351782 | 13.370404 | 73,837,200 | 0 | 0 |
2008-09-04 00:00:00-04:00 | 13.32695 | 13.35178 | 12.724848 | 12.737263 | 87,863,800 | 0 | 0 |
2008-09-05 00:00:00-04:00 | 12.631741 | 12.935895 | 12.507595 | 12.793129 | 67,373,000 | 0 | 0 |
2008-09-08 00:00:00-04:00 | 13.022795 | 13.097282 | 12.737262 | 13.016587 | 63,278,600 | 0 | 0 |
2008-09-09 00:00:00-04:00 | 12.917267 | 12.973132 | 12.55104 | 12.61932 | 71,239,500 | 0 | 0 |
2008-09-10 00:00:00-04:00 | 12.855198 | 12.861405 | 12.501385 | 12.5138 | 66,190,200 | 0 | 0 |
2008-09-11 00:00:00-04:00 | 12.395865 | 12.538632 | 12.209648 | 12.532425 | 85,607,000 | 0 | 0 |
2008-09-12 00:00:00-04:00 | 12.327583 | 12.544835 | 12.15378 | 12.5138 | 61,077,400 | 0 | 0 |
2008-09-15 00:00:00-04:00 | 12.079291 | 12.526213 | 11.998597 | 12.01722 | 75,521,100 | 0 | 0 |
2008-09-16 00:00:00-04:00 | 11.663408 | 12.321376 | 11.514434 | 12.091707 | 103,752,800 | 0 | 0 |
2008-09-17 00:00:00-04:00 | 11.955147 | 12.10412 | 11.514432 | 11.514432 | 93,136,100 | 0 | 0 |
2008-09-18 00:00:00-04:00 | 11.657197 | 12.222055 | 11.117166 | 11.955144 | 126,532,800 | 0 | 0 |
2008-09-19 00:00:00-04:00 | 12.513802 | 12.551045 | 11.396499 | 11.936528 | 107,675,000 | 0 | 0 |
2008-09-22 00:00:00-04:00 | 11.880662 | 12.11033 | 11.464776 | 11.483398 | 48,899,300 | 0 | 0 |
2008-09-23 00:00:00-04:00 | 11.570297 | 11.92411 | 11.483396 | 11.56409 | 64,671,800 | 0 | 0 |
2008-09-24 00:00:00-04:00 | 11.650996 | 11.806177 | 11.495815 | 11.607546 | 67,876,800 | 0 | 0 |
2008-09-25 00:00:00-04:00 | 11.756516 | 11.793759 | 11.495812 | 11.526848 | 69,705,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.